Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 33.11 | 33.17 | 33.00 | 33.11 | 2,716 | +0.12(+0.38%) |
Oct 11, 2024 | 32.83 | 33.02 | 32.83 | 32.98 | 1,393 | +0.21(+0.63%) |
Oct 10, 2024 | 32.64 | 32.78 | 32.64 | 32.77 | 3,810 | +0.00(+0.00%) |
Oct 09, 2024 | 32.69 | 32.85 | 32.68 | 32.77 | 3,595 | +0.01(+0.03%) |
Oct 08, 2024 | 32.58 | 32.76 | 32.58 | 32.76 | 1,745 | +0.46(+1.43%) |
Oct 07, 2024 | 32.52 | 32.52 | 32.30 | 32.30 | 4,430 | -0.18(-0.54%) |
Oct 04, 2024 | 32.49 | 32.49 | 32.41 | 32.48 | 1,429 | +0.05(+0.15%) |
Oct 03, 2024 | 32.47 | 32.49 | 32.35 | 32.43 | 1,461 | -0.30(-0.91%) |
Oct 02, 2024 | 32.91 | 32.91 | 32.70 | 32.73 | 19,937 | -0.11(-0.33%) |
Oct 01, 2024 | 32.79 | 32.94 | 32.66 | 32.83 | 6,599 | -0.15(-0.45%) |
Sep 30, 2024 | 33.17 | 33.17 | 32.85 | 32.98 | 5,164 | -0.72(-2.14%) |
Sep 27, 2024 | 33.90 | 33.96 | 33.67 | 33.70 | 28,170 | -0.42(-1.22%) |
Sep 26, 2024 | 34.15 | 34.16 | 33.96 | 34.12 | 3,437 | +0.64(+1.92%) |
Sep 25, 2024 | 33.66 | 33.68 | 33.44 | 33.48 | 4,408 | -0.25(-0.74%) |
Sep 24, 2024 | 33.62 | 33.73 | 33.51 | 33.73 | 49,860 | +0.55(+1.65%) |
Sep 23, 2024 | 33.19 | 33.26 | 33.18 | 33.18 | 3,866 | +0.20(+0.60%) |
Sep 20, 2024 | 33.13 | 33.13 | 32.96 | 32.98 | 61,738 | -0.12(-0.38%) |
Sep 19, 2024 | 33.03 | 33.12 | 32.93 | 33.10 | 4,295 | +0.59(+1.81%) |
Sep 18, 2024 | 32.71 | 32.94 | 32.52 | 32.52 | 4,598 | -0.08(-0.24%) |
Sep 17, 2024 | 32.74 | 32.74 | 32.53 | 32.59 | 2,149 | -0.09(-0.29%) |
Sep 16, 2024 | 32.58 | 32.69 | 32.58 | 32.69 | 2,305 | +0.03(+0.09%) |
Sep 13, 2024 | 32.69 | 32.69 | 32.66 | 32.66 | 732 | +0.19(+0.58%) |
Sep 12, 2024 | 32.31 | 32.47 | 32.19 | 32.47 | 821 | +0.41(+1.27%) |
Sep 11, 2024 | 31.80 | 32.06 | 31.54 | 32.06 | 2,211 | +0.22(+0.69%) |
Sep 10, 2024 | 31.84 | 31.84 | 31.64 | 31.84 | 4,181 | -0.14(-0.44%) |
Sep 09, 2024 | 31.91 | 31.98 | 31.84 | 31.98 | 5,501 | +0.53(+1.69%) |
Sep 06, 2024 | 32.11 | 32.11 | 31.45 | 31.45 | 918 | -0.70(-2.19%) |
Sep 05, 2024 | 32.06 | 32.32 | 32.04 | 32.16 | 2,463 | +0.07(+0.21%) |
Sep 04, 2024 | 32.19 | 32.19 | 31.99 | 32.09 | 7,149 | +0.11(+0.34%) |
Sep 03, 2024 | 32.34 | 32.34 | 31.94 | 31.98 | 149,576 | -0.76(-2.31%) |
Aug 30, 2024 | 32.71 | 32.75 | 32.58 | 32.74 | 2,549 | +0.01(+0.04%) |
Aug 29, 2024 | 32.86 | 32.87 | 32.71 | 32.73 | 19,295 | -0.06(-0.17%) |
Aug 28, 2024 | 32.95 | 32.95 | 32.64 | 32.78 | 2,397 | -0.09(-0.29%) |
Aug 27, 2024 | 32.84 | 32.91 | 32.82 | 32.88 | 3,379 | -0.01(-0.02%) |
Aug 26, 2024 | 33.06 | 33.06 | 32.83 | 32.88 | 9,596 | -0.21(-0.62%) |
Aug 23, 2024 | 32.84 | 33.15 | 32.84 | 33.09 | 2,219 | +0.61(+1.86%) |
Aug 22, 2024 | 32.79 | 32.80 | 32.44 | 32.48 | 1,520 | -0.27(-0.81%) |
Aug 21, 2024 | 32.90 | 33.00 | 32.75 | 32.75 | 374,761 | -0.20(-0.60%) |
Aug 20, 2024 | 33.07 | 33.07 | 32.91 | 32.95 | 4,218 | -0.09(-0.28%) |
Aug 19, 2024 | 32.82 | 33.04 | 32.79 | 33.04 | 833 | +0.35(+1.07%) |
Aug 16, 2024 | 32.75 | 32.76 | 32.63 | 32.69 | 5,738 | +0.23(+0.71%) |
Aug 15, 2024 | 32.34 | 32.46 | 32.29 | 32.46 | 5,214 | +0.42(+1.31%) |
Aug 14, 2024 | 32.13 | 32.13 | 31.98 | 32.04 | 7,672 | -0.10(-0.32%) |
Aug 13, 2024 | 31.80 | 32.15 | 31.80 | 32.15 | 4,421 | +0.48(+1.51%) |
Aug 12, 2024 | 31.70 | 31.79 | 31.67 | 31.67 | 8,377 | +0.01(+0.04%) |
Aug 09, 2024 | 31.56 | 31.74 | 31.53 | 31.66 | 5,731 | +0.29(+0.91%) |
Aug 08, 2024 | 31.01 | 31.47 | 31.01 | 31.37 | 5,861 | +0.68(+2.21%) |
Aug 07, 2024 | 31.32 | 31.32 | 30.69 | 30.69 | 3,494 | +0.24(+0.80%) |
Aug 06, 2024 | 30.21 | 30.57 | 30.21 | 30.45 | 10,122 | +0.29(+0.96%) |
Aug 05, 2024 | 31.15 | 31.15 | 29.50 | 30.16 | 10,435 | -1.18(-3.76%) |
Aug 02, 2024 | 31.38 | 31.38 | 31.21 | 31.34 | 6,959 | -0.55(-1.71%) |